0,101$
-3,81%
Echtzeit-Aktienkurs ProPhase Labs Inc.
Bid:
Ask:
Aktienkurse zur ProPhase Labs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 0,46 | 0,47 | 0,30 | 0,36 | -18,97% | 5.493.740,00 |
| 31.12.2025 | 0,44 | 0,46 | 0,43 | 0,45 | -1,28% | 532.280,00 |
| 30.12.2025 | 0,43 | 0,47 | 0,41 | 0,45 | 0,73% | 640.457,00 |
| 29.12.2025 | 0,50 | 0,51 | 0,43 | 0,45 | -13,46% | 951.755,00 |
| 26.12.2025 | 0,62 | 0,62 | 0,50 | 0,52 | -15,45% | 1.299.800,00 |
| 24.12.2025 | 0,62 | 0,63 | 0,57 | 0,62 | -10,48% | 998.177,00 |
| 23.12.2025 | 0,85 | 0,90 | 0,64 | 0,69 | -29,18% | 2.802.694,00 |
| 22.12.2025 | 1,13 | 1,15 | 0,80 | 0,97 | 8,14% | 4.105.733,00 |
| 19.12.2025 | 1,82 | 1,84 | 0,81 | 0,90 | -14,65% | 373.674.899,00 |
| 18.12.2025 | 1,14 | 1,17 | 1,03 | 1,05 | 0,10% | 3.904.756,00 |
| 17.12.2025 | 1,16 | 1,24 | 1,05 | 1,05 | -8,70% | 2.304.872,00 |
| 16.12.2025 | 1,09 | 1,17 | 1,07 | 1,15 | 1,68% | 850.531,00 |
| 15.12.2025 | 1,15 | 1,20 | 1,06 | 1,13 | -1,48% | 1.704.722,00 |
| 12.12.2025 | 1,21 | 1,28 | 1,14 | 1,15 | -16,57% | 4.572.654,00 |
| 11.12.2025 | 1,46 | 1,49 | 1,38 | 1,38 | -5,17% | 2.424.135,00 |
| 10.12.2025 | 1,51 | 1,60 | 1,43 | 1,45 | -2,62% | 1.199.406,00 |
| 09.12.2025 | 1,31 | 1,53 | 1,25 | 1,49 | 7,97% | 3.033.922,00 |
| 08.12.2025 | 1,31 | 1,38 | 1,25 | 1,38 | 6,15% | 1.893.411,00 |
| 05.12.2025 | 1,40 | 1,41 | 1,30 | 1,30 | -7,14% | 3.087.816,00 |
| 04.12.2025 | 1,34 | 1,40 | 1,29 | 1,40 | 3,47% | 4.832.487,00 |
| 03.12.2025 | 1,37 | 1,45 | 1,23 | 1,35 | -4,04% | 3.858.856,00 |
| 02.12.2025 | 1,68 | 1,68 | 1,33 | 1,41 | -27,02% | 10.462.737,00 |
| 01.12.2025 | 2,19 | 2,20 | 1,64 | 1,93 | -7,52% | 24.546.360,00 |
| 28.11.2025 | 1,89 | 2,10 | 1,81 | 2,09 | 15,41% | 1.776.791,00 |
| 26.11.2025 | 1,80 | 1,89 | 1,70 | 1,81 | 0,67% | 1.278.352,00 |
| 25.11.2025 | 1,76 | 1,85 | 1,62 | 1,80 | -0,11% | 1.441.774,00 |
| 24.11.2025 | 1,98 | 2,00 | 1,75 | 1,80 | -4,76% | 1.495.210,00 |
| 21.11.2025 | 1,92 | 2,05 | 1,83 | 1,89 | -1,46% | 1.280.293,00 |
| 20.11.2025 | 2,32 | 2,35 | 1,83 | 1,92 | -17,86% | 4.065.374,00 |
| 19.11.2025 | 2,80 | 2,86 | 2,33 | 2,34 | -9,53% | 1.535.899,00 |
| 18.11.2025 | 2,72 | 2,80 | 2,40 | 2,58 | -2,57% | 570.113,00 |
| 17.11.2025 | 2,92 | 3,00 | 2,50 | 2,65 | -5,39% | 467.304,00 |
| 14.11.2025 | 2,50 | 2,98 | 2,40 | 2,80 | 11,11% | 1.539.065,00 |
| 13.11.2025 | 2,70 | 2,73 | 2,45 | 2,52 | -5,94% | 793.665,00 |
| 12.11.2025 | 2,71 | 2,80 | 2,61 | 2,68 | -1,36% | 1.155.130,00 |
| 11.11.2025 | 2,82 | 2,82 | 2,60 | 2,72 | -2,72% | 708.440,00 |
| 10.11.2025 | 2,88 | 2,94 | 2,72 | 2,79 | -1,24% | 377.968,00 |
| 07.11.2025 | 2,88 | 2,88 | 2,57 | 2,83 | 1,22% | 1.046.826,00 |
| 06.11.2025 | 3,10 | 3,10 | 2,75 | 2,79 | -6,31% | 931.511,00 |
| 05.11.2025 | 3,02 | 3,20 | 2,89 | 2,98 | 2,16% | 1.251.462,00 |
| 04.11.2025 | 3,23 | 3,23 | 2,88 | 2,92 | -10,24% | 1.827.227,00 |
| 03.11.2025 | 3,60 | 3,65 | 3,10 | 3,25 | -10,61% | 1.173.016,00 |
| 31.10.2025 | 3,87 | 3,87 | 3,60 | 3,64 | -1,70% | 989.493,00 |
| 30.10.2025 | 3,68 | 3,87 | 3,60 | 3,70 | -1,96% | 712.729,00 |
| 29.10.2025 | 3,89 | 4,21 | 3,63 | 3,77 | -2,10% | 1.791.099,00 |
| 28.10.2025 | 3,84 | 3,99 | 3,70 | 3,86 | 2,61% | 707.458,00 |
| 27.10.2025 | 3,80 | 4,00 | 3,67 | 3,76 | -2,78% | 1.062.597,00 |
| 24.10.2025 | 3,60 | 3,90 | 3,45 | 3,86 | 10,41% | 1.130.652,00 |
| 23.10.2025 | 4,03 | 4,13 | 3,50 | 3,50 | -13,79% | 1.825.539,00 |
| 22.10.2025 | 4,10 | 4,28 | 3,79 | 4,06 | -20,53% | 5.199.120,00 |
| 21.10.2025 | 5,11 | 5,30 | 4,85 | 5,11 | -3,42% | 1.233.825,00 |
| 20.10.2025 | 4,99 | 5,36 | 4,95 | 5,29 | 5,80% | 1.000.342,00 |
| 17.10.2025 | 5,10 | 5,10 | 4,55 | 5,00 | 2,88% | 790.075,00 |
| 16.10.2025 | 4,79 | 5,20 | 4,76 | 4,86 | 2,97% | 1.338.185,00 |
| 15.10.2025 | 5,27 | 5,43 | 4,52 | 4,72 | -10,20% | 1.329.801,00 |
| 14.10.2025 | 5,14 | 5,40 | 4,85 | 5,26 | 2,90% | 487.431,00 |
| 13.10.2025 | 5,24 | 5,41 | 5,07 | 5,11 | -2,91% | 545.747,00 |
| 10.10.2025 | 5,19 | 5,62 | 5,05 | 5,26 | 2,83% | 844.537,00 |
| 09.10.2025 | 5,28 | 5,33 | 4,78 | 5,12 | -0,74% | 1.276.001,00 |
| 08.10.2025 | 6,20 | 6,39 | 5,12 | 5,15 | -15,20% | 1.939.426,00 |
| 07.10.2025 | 6,40 | 6,66 | 5,71 | 6,08 | 2,12% | 3.188.104,00 |
| 06.10.2025 | 5,77 | 6,14 | 5,67 | 5,95 | 6,36% | 1.850.674,00 |
| 03.10.2025 | 5,50 | 5,85 | 5,40 | 5,60 | 2,34% | 1.843.081,00 |
| 02.10.2025 | 5,06 | 5,80 | 5,00 | 5,47 | 6,09% | 2.278.069,00 |
| 01.10.2025 | 4,52 | 5,30 | 4,52 | 5,15 | 12,58% | 1.892.579,00 |
| 30.09.2025 | 4,37 | 4,68 | 4,32 | 4,58 | 4,57% | 1.055.383,00 |
| 29.09.2025 | 4,33 | 4,41 | 4,18 | 4,38 | -1,11% | 377.776,00 |
| 26.09.2025 | 4,21 | 4,49 | 4,01 | 4,43 | 3,43% | 828.824,00 |
| 25.09.2025 | 4,40 | 4,40 | 4,11 | 4,28 | -1,70% | 686.515,00 |
| 24.09.2025 | 4,44 | 4,50 | 4,22 | 4,35 | -2,66% | 937.896,00 |
| 23.09.2025 | 4,21 | 4,90 | 4,20 | 4,47 | -0,58% | 2.864.291,00 |
| 22.09.2025 | 3,90 | 4,50 | 3,89 | 4,50 | 16,07% | 2.575.700,00 |
| 19.09.2025 | 4,21 | 4,22 | 3,76 | 3,88 | -7,21% | 2.440.735,00 |
| 18.09.2025 | 4,23 | 4,30 | 4,01 | 4,18 | -1,07% | 12.915.701,00 |
| 17.09.2025 | 4,28 | 4,47 | 4,20 | 4,22 | -2,79% | 384.067,00 |
| 16.09.2025 | 4,44 | 4,44 | 4,10 | 4,34 | 1,02% | 639.430,00 |
| 15.09.2025 | 4,50 | 4,59 | 4,11 | 4,30 | -0,83% | 1.218.832,00 |
| 12.09.2025 | 4,98 | 5,18 | 4,25 | 4,34 | -15,84% | 5.604.320,00 |
| 11.09.2025 | 4,90 | 5,27 | 4,49 | 5,15 | 5,10% | 3.227.783,00 |
| 10.09.2025 | 5,37 | 5,70 | 3,91 | 4,90 | -4,83% | 7.177.884,00 |
| 09.09.2025 | 3,90 | 5,20 | 3,40 | 5,15 | 35,49% | 17.179.085,00 |
| 08.09.2025 | 3,51 | 4,05 | 3,51 | 3,80 | 7,10% | 2.007.172,00 |
| 05.09.2025 | 3,54 | 3,69 | 3,41 | 3,55 | -0,42% | 1.209.381,00 |
| 04.09.2025 | 3,47 | 3,80 | 3,35 | 3,56 | -0,72% | 3.039.327,00 |
| 03.09.2025 | 3,38 | 3,76 | 3,30 | 3,59 | 8,69% | 2.087.596,00 |
| 02.09.2025 | 3,29 | 3,44 | 3,25 | 3,30 | -2,31% | 471.056,00 |
| 29.08.2025 | 3,36 | 3,47 | 3,30 | 3,38 | -2,42% | 260.228,00 |
| 28.08.2025 | 3,31 | 3,48 | 3,31 | 3,47 | 5,35% | 1.009.096,00 |
| 27.08.2025 | 3,47 | 3,47 | 3,28 | 3,29 | -4,17% | 614.741,00 |
| 26.08.2025 | 3,30 | 3,52 | 3,25 | 3,43 | 2,30% | 831.611,00 |
| 25.08.2025 | 3,48 | 3,48 | 3,27 | 3,36 | 2,04% | 684.006,00 |
| 22.08.2025 | 3,32 | 3,45 | 3,21 | 3,29 | -1,88% | 728.702,00 |
| 21.08.2025 | 3,20 | 3,49 | 3,15 | 3,35 | 1,61% | 694.085,00 |
| 20.08.2025 | 3,10 | 3,33 | 3,09 | 3,30 | 5,54% | 965.500,00 |
| 19.08.2025 | 3,30 | 3,35 | 3,13 | 3,13 | -6,44% | 1.182.942,00 |
| 18.08.2025 | 3,40 | 3,60 | 3,32 | 3,34 | -4,38% | 1.269.536,00 |
| 15.08.2025 | 3,20 | 3,53 | 3,15 | 3,49 | 5,05% | 3.577.552,00 |
| 14.08.2025 | 3,15 | 3,44 | 3,10 | 3,33 | 1,56% | 3.427.478,00 |
| 13.08.2025 | 3,40 | 3,71 | 3,05 | 3,27 | -7,51% | 12.819.707,00 |
| 12.08.2025 | 3,97 | 4,43 | 3,35 | 3,54 | 25,67% | 273.538.129,00 |